Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.236,27 +43,53 (+0,06%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241220C00002000 | 2024-04-02 9:59AM EDT | 2.00 | 6.50 | 8.30 | 10.00 | 0.00 | - | - | 1 | 180.86% |
| CGC241220C00003000 | 2024-04-19 11:49AM EDT | 3.00 | 4.80 | 7.40 | 9.00 | 0.00 | - | 1 | 0 | 144.34% |
| CGC241220C00004000 | 2024-05-16 9:50AM EDT | 4.00 | 6.50 | 6.35 | 8.00 | 0.00 | - | 1 | 0 | 111.91% |
| CGC241220C00005000 | 2024-04-23 12:03PM EDT | 5.00 | 4.00 | 5.35 | 6.50 | 0.00 | - | 1 | 0 | 61.72% |
| CGC241220C00006000 | 2024-05-16 11:58AM EDT | 6.00 | 4.22 | 4.40 | 5.45 | 0.00 | - | 21 | 14 | 90.82% |
| CGC241220C00007000 | 2024-05-15 1:30PM EDT | 7.00 | 3.20 | 3.40 | 4.40 | 0.00 | - | 10 | 19 | 70.61% |
| CGC241220C00008000 | 2024-05-17 9:30AM EDT | 8.00 | 3.50 | 2.57 | 3.50 | +0.70 | +25.00% | 1 | 112 | 60.11% |
| CGC241220C00009000 | 2024-05-17 2:18PM EDT | 9.00 | 2.35 | 1.90 | 2.97 | -0.11 | -4.47% | 1 | 71 | 63.28% |
| CGC241220C00010000 | 2024-05-17 3:51PM EDT | 10.00 | 1.87 | 1.80 | 1.87 | -0.56 | -23.05% | 151 | 711 | 44.14% |
| CGC241220C00011000 | 2024-05-17 3:08PM EDT | 11.00 | 1.62 | 1.22 | 1.73 | -0.14 | -7.95% | 206 | 215 | 54.20% |
| CGC241220C00012000 | 2024-05-17 3:07PM EDT | 12.00 | 1.30 | 1.18 | 1.46 | -0.32 | -19.75% | 84 | 2,099 | 52.83% |
| CGC241220C00013000 | 2024-05-17 1:15PM EDT | 13.00 | 1.20 | 0.89 | 1.37 | -0.12 | -9.09% | 4 | 167 | 55.96% |
| CGC241220C00014000 | 2024-05-13 11:10AM EDT | 14.00 | 1.27 | 0.83 | 1.09 | +0.71 | +126.79% | 1 | 1,007 | 58.01% |
| CGC241220C00015000 | 2024-05-17 2:47PM EDT | 15.00 | 0.84 | 0.78 | 0.95 | -0.09 | -9.68% | 194 | 6,814 | 61.28% |
| CGC241220C00016000 | 2024-05-17 3:55PM EDT | 16.00 | 0.91 | 0.51 | 0.86 | +0.30 | +49.18% | 431 | 447 | 60.60% |
| CGC241220C00017000 | 2024-05-17 11:24AM EDT | 17.00 | 0.61 | 0.47 | 0.80 | -0.29 | -32.22% | 1 | 37 | 63.62% |
| CGC241220C00018000 | 2024-05-14 11:11AM EDT | 18.00 | 0.49 | 0.40 | 0.78 | 0.00 | - | 10 | 56 | 66.31% |
| CGC241220C00019000 | 2024-05-03 12:11PM EDT | 19.00 | 0.70 | 0.30 | 0.69 | 0.00 | - | 102 | 114 | 66.41% |
| CGC241220C00020000 | 2024-05-17 1:49PM EDT | 20.00 | 0.48 | 0.35 | 0.64 | -0.10 | -17.24% | 282 | 1,340 | 70.02% |
| CGC241220C00021000 | 2024-05-03 12:34PM EDT | 21.00 | 0.55 | 0.13 | 0.55 | 0.00 | - | 4 | 47 | 65.92% |
| CGC241220C00025000 | 2024-05-02 3:13PM EDT | 25.00 | 0.50 | 0.07 | 0.64 | 0.00 | - | - | 4 | 77.83% |
| CGC241220C00027000 | 2024-05-09 2:30PM EDT | 27.00 | 0.23 | 0.00 | 0.66 | 0.00 | - | 1 | 1 | 81.05% |
| CGC241220C00028000 | 2024-05-01 10:53AM EDT | 28.00 | 0.58 | 0.00 | 0.62 | 0.00 | - | - | 1 | 82.03% |
Opções de vendapara20 de dezembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241220P00003000 | 2024-05-02 3:14PM EDT | 3.00 | 0.57 | 0.00 | 0.81 | 0.00 | - | 1 | 25 | 151.37% |
| CGC241220P00004000 | 2024-05-17 12:09PM EDT | 4.00 | 0.58 | 0.46 | 0.76 | -0.52 | -47.27% | 1 | 8 | 139.06% |
| CGC241220P00005000 | 2024-05-17 9:48AM EDT | 5.00 | 0.89 | 0.82 | 1.12 | -0.01 | -1.11% | 30 | 118 | 137.31% |
| CGC241220P00006000 | 2024-05-17 11:30AM EDT | 6.00 | 1.43 | 1.20 | 1.70 | -0.28 | -16.37% | 7 | 30 | 138.77% |
| CGC241220P00007000 | 2024-05-01 11:40AM EDT | 7.00 | 3.00 | 1.80 | 2.17 | 0.00 | - | 1 | 36 | 139.45% |
| CGC241220P00008000 | 2024-05-16 2:04PM EDT | 8.00 | 2.50 | 2.40 | 2.84 | 0.00 | - | 10 | 16 | 141.89% |
| CGC241220P00009000 | 2024-05-17 9:40AM EDT | 9.00 | 3.43 | 3.05 | 3.55 | -0.21 | -5.77% | 15 | 12 | 144.04% |
| CGC241220P00010000 | 2024-05-14 11:44AM EDT | 10.00 | 4.55 | 3.75 | 4.45 | 0.00 | - | 10 | 15 | 148.88% |
| CGC241220P00011000 | 2024-05-13 10:55AM EDT | 11.00 | 5.70 | 4.60 | 5.30 | 0.00 | - | 3 | 3 | 153.96% |
| CGC241220P00012000 | 2024-05-09 12:05PM EDT | 12.00 | 6.29 | 5.40 | 6.30 | 0.00 | - | 2 | 9 | 159.47% |
| CGC241220P00013000 | 2024-05-16 9:34AM EDT | 13.00 | 7.19 | 6.10 | 7.20 | 0.00 | - | 3 | 3 | 160.60% |
| CGC241220P00014000 | 2024-04-30 10:28AM EDT | 14.00 | 9.15 | 6.85 | 8.05 | 0.00 | - | - | 0 | 161.04% |
| CGC241220P00015000 | 2024-05-13 11:49AM EDT | 15.00 | 9.20 | 7.80 | 8.90 | 0.00 | - | 5 | 47 | 164.16% |
| CGC241220P00016000 | 2024-05-01 9:43AM EDT | 16.00 | 10.10 | 8.90 | 9.90 | 0.00 | - | - | 7 | 171.48% |
| CGC241220P00017000 | 2024-05-16 3:52PM EDT | 17.00 | 9.69 | 9.75 | 10.75 | 0.00 | - | 1 | 50 | 171.97% |
| CGC241220P00018000 | 2024-05-07 11:26AM EDT | 18.00 | 11.90 | 10.65 | 11.65 | 0.00 | - | 2 | 42 | 173.63% |
| CGC241220P00019000 | 2024-05-13 11:14AM EDT | 19.00 | 13.10 | 11.50 | 12.55 | 0.00 | - | 12 | 56 | 174.17% |
| CGC241220P00020000 | 2024-05-08 10:08AM EDT | 20.00 | 13.95 | 12.30 | 13.50 | 0.00 | - | 2 | 19 | 174.46% |
| CGC241220P00021000 | 2024-05-13 11:14AM EDT | 21.00 | 14.95 | 13.30 | 14.50 | 0.00 | - | 3 | 7 | 178.32% |
| CGC241220P00023000 | 2024-05-13 12:36PM EDT | 23.00 | 16.50 | 15.15 | 16.30 | 0.00 | - | 2 | 2 | 179.98% |
| CGC241220P00024000 | 2024-05-17 11:01AM EDT | 24.00 | 16.45 | 14.40 | 17.00 | -1.00 | -5.73% | 162 | 73 | 152.30% |
| CGC241220P00025000 | 2024-05-17 11:52AM EDT | 25.00 | 17.55 | 17.15 | 18.20 | -0.70 | -3.84% | 28 | 149 | 184.67% |
| CGC241220P00026000 | 2024-05-17 11:00AM EDT | 26.00 | 18.39 | 18.10 | 19.20 | -0.76 | -3.97% | 124 | 139 | 186.82% |
| CGC241220P00027000 | 2024-05-17 11:00AM EDT | 27.00 | 19.30 | 18.95 | 20.15 | -0.90 | -4.46% | 4 | 219 | 186.52% |
| CGC241220P00028000 | 2024-05-17 9:43AM EDT | 28.00 | 20.40 | 19.90 | 21.05 | +0.60 | +3.03% | 2 | 112 | 186.82% |
© 2024 Yahoo. Todos os direitos reservados.